Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240621C00230000 | 2024-05-16 10:53AM EDT | 230.00 | 183.90 | 181.10 | 191.00 | 0.00 | - | - | 1 | 106.71% |
| MCO240621C00350000 | 2024-05-17 10:38AM EDT | 350.00 | 63.13 | 62.30 | 72.00 | 0.00 | - | 1 | 1 | 64.97% |
| MCO240621C00360000 | 2024-05-14 10:08AM EDT | 360.00 | 41.30 | 52.40 | 62.00 | 0.00 | - | - | 1 | 57.78% |
| MCO240621C00370000 | 2024-05-07 3:03PM EDT | 370.00 | 27.07 | 42.60 | 52.00 | 0.00 | - | 25 | 9 | 50.59% |
| MCO240621C00380000 | 2024-05-15 9:49AM EDT | 380.00 | 31.20 | 33.00 | 42.00 | 0.00 | - | 166 | 171 | 43.32% |
| MCO240621C00390000 | 2024-05-15 9:59AM EDT | 390.00 | 20.62 | 24.80 | 31.80 | 0.00 | - | 4 | 122 | 35.36% |
| MCO240621C00400000 | 2024-05-22 12:13PM EDT | 400.00 | 20.93 | 16.00 | 22.80 | +3.98 | +23.48% | 1 | 55 | 30.00% |
| MCO240621C00410000 | 2024-05-22 12:32PM EDT | 410.00 | 13.00 | 11.50 | 12.40 | +2.02 | +18.40% | 2 | 150 | 20.44% |
| MCO240621C00420000 | 2024-05-22 2:12PM EDT | 420.00 | 5.80 | 6.00 | 6.70 | -0.05 | -0.85% | 4 | 63 | 18.72% |
| MCO240621C00430000 | 2024-05-22 11:13AM EDT | 430.00 | 3.40 | 2.45 | 3.30 | +0.80 | +30.77% | 2 | 152 | 18.26% |
| MCO240621C00440000 | 2024-05-17 3:56PM EDT | 440.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 28.30% |
| MCO240621C00450000 | 2024-05-09 12:45PM EDT | 450.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 33.68% |
| MCO240621C00490000 | 2024-04-24 1:03PM EDT | 490.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | - | 1 | 51.31% |
| MCO240621C00500000 | 2024-04-24 1:04PM EDT | 500.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 55.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240621P00260000 | 2024-04-17 10:52AM EDT | 260.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 101.36% |
| MCO240621P00270000 | 2024-04-10 9:33AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCO240621P00290000 | 2024-05-08 11:44AM EDT | 290.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 81.23% |
| MCO240621P00300000 | 2024-05-10 10:43AM EDT | 300.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 51.37% |
| MCO240621P00320000 | 2024-05-15 9:53AM EDT | 320.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 50.42% |
| MCO240621P00330000 | 2024-05-07 3:32PM EDT | 330.00 | 0.84 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 38.92% |
| MCO240621P00340000 | 2024-05-03 9:30AM EDT | 340.00 | 1.65 | 0.15 | 0.60 | 0.00 | - | 1 | 35 | 38.75% |
| MCO240621P00350000 | 2024-05-07 9:30AM EDT | 350.00 | 2.63 | 0.00 | 2.60 | 0.00 | - | 8 | 30 | 47.46% |
| MCO240621P00360000 | 2024-05-14 2:41PM EDT | 360.00 | 0.92 | 0.00 | 2.65 | 0.00 | - | 45 | 69 | 41.76% |
| MCO240621P00370000 | 2024-05-16 12:49PM EDT | 370.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 26.88% |
| MCO240621P00380000 | 2024-05-15 12:47PM EDT | 380.00 | 1.10 | 0.10 | 4.90 | 0.00 | - | 9 | 16 | 37.39% |
| MCO240621P00390000 | 2024-05-20 9:47AM EDT | 390.00 | 1.51 | 0.20 | 2.20 | 0.00 | - | 1 | 46 | 22.14% |
| MCO240621P00400000 | 2024-05-21 3:59PM EDT | 400.00 | 2.26 | 2.00 | 2.75 | -0.59 | -20.70% | 4 | 28 | 17.54% |
| MCO240621P00410000 | 2024-05-22 12:37PM EDT | 410.00 | 4.60 | 4.70 | 5.40 | -1.80 | -28.13% | 6 | 76 | 16.28% |
| MCO240621P00420000 | 2024-05-22 12:20PM EDT | 420.00 | 9.40 | 9.10 | 9.70 | -1.40 | -12.96% | 9 | 6 | 14.60% |
© 2024 Yahoo. All rights reserved.